Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vpn Technologies Inc. (CSE: VPN )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, May 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0 +0.00(+0.00%)
May 08, 2023 0.1500 0.1500 0.1300 0.1300 38,500 -0.02(-13.33%)
May 05, 2023 0.1100 0.1500 0.1100 0.1500 516,650 +0.04(+36.36%)
May 04, 2023 0.1100 0.1100 0.1050 0.1100 362,281 +0.00(+0.00%)
May 03, 2023 0.1000 0.1100 0.1000 0.1100 71,219 +0.01(+10.00%)
May 02, 2023 0.1250 0.1250 0.1000 0.1000 113,500 -0.02(-20.00%)
May 01, 2023 0.1200 0.1250 0.1200 0.1250 218,250 +0.01(+4.17%)
Apr 28, 2023 0.0900 0.1200 0.0850 0.1200 265,459 +0.05(+71.43%)
Apr 27, 2023 0.0750 0.0950 0.0700 0.0700 257,000 -0.00(-6.67%)
Apr 25, 2023 0.0750 0.0750 300 +0.00(+7.14%)
Apr 24, 2023 0.0400 0.0800 0.0400 0.0700 516,000 +0.02(+40.00%)
Apr 21, 2023 0.0500 0.0500 0.0500 0.0500 603,000 +0.01(+11.11%)
Apr 14, 2023 0.0450 0 +0.02(+80.00%)
Apr 13, 2023 0.0250 0.0250 0.0250 0.0250 10,520 +0.01(+66.67%)
Apr 10, 2023 0.0150 0.0150 0 -0.01(-40.00%)
Mar 30, 2023 0.0250 0 -0.01(-37.50%)
Mar 28, 2023 0.0400 0.0400 175 +0.00(+0.00%)
Mar 09, 2023 0.0400 0 -0.03(-42.86%)
Mar 02, 2023 0.0700 0 +0.00(+0.00%)
Mar 01, 2023 0.0700 0.0700 0.0700 0.0700 1,764 +0.01(+16.67%)
Feb 27, 2023 0.0600 0.0600 100 -0.03(-29.41%)
Feb 22, 2023 0.0850 0.0850 360 +0.01(+6.25%)
Feb 09, 2023 0.0800 0 +0.00(+0.00%)
Feb 07, 2023 0.0800 0.0800 149 +0.00(+0.00%)
Feb 06, 2023 0.0850 0.0850 0.0500 0.0800 35,000 -0.01(-11.11%)
Feb 03, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Feb 02, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.04(+58.33%)
Jan 30, 2023 0.0600 0.0600 0 +0.02(+50.00%)
Jan 27, 2023 0.0400 0.1000 0.0300 0.0400 79,131 -0.01(-20.00%)
Jan 24, 2023 0.0500 0.0500 6 -0.01(-16.67%)
Jan 18, 2023 0.0600 0 +0.02(+50.00%)
Jan 13, 2023 0.0400 5 +0.01(+33.33%)
Jan 11, 2023 0.0300 0.0300 0 -0.03(-50.00%)
Jan 10, 2023 0.0500 0.0600 0.0400 0.0600 4,000 +0.02(+50.00%)
Jan 05, 2023 0.0400 200 +0.00(+0.00%)
Jan 04, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 03, 2023 0.0400 0.0400 0.0250 0.0400 16,735 +0.00(+0.00%)
Dec 30, 2022 0.0400 0 +0.01(+60.00%)
Dec 28, 2022 0.0250 0.0250 0 -0.00(-16.67%)
Dec 21, 2022 0.0300 0 +0.00(+20.00%)
Dec 20, 2022 0.0250 0.0250 0.0250 0.0250 1,000 -0.01(-37.50%)
Dec 15, 2022 0.0400 0 +0.00(+0.00%)
Dec 14, 2022 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Dec 13, 2022 0.0400 0.0400 0.0400 0.0400 2,036 +0.01(+33.33%)
Dec 12, 2022 0.0300 0.0300 0.0300 0.0300 17,000 -0.01(-14.29%)
Dec 08, 2022 0.0350 0.0350 0 +0.01(+40.00%)
Dec 07, 2022 0.0400 0.0400 0.0250 0.0250 47,450 -0.02(-44.44%)
Dec 02, 2022 0.0450 30 +0.02(+125.00%)
Dec 01, 2022 0.0200 0.0200 0.0200 0.0200 212,000 +0.00(+0.00%)
Nov 30, 2022 0.0200 0.0200 0.0200 0.0200 323,000 +0.00(+0.00%)
Nov 29, 2022 0.0200 0.0200 0.0200 0.0200 27,360 +0.00(+0.00%)
Nov 28, 2022 0.0200 0.0200 0.0200 0.0200 22,300 -0.01(-20.00%)
Nov 25, 2022 0.0250 0.0250 0.0250 0.0250 13,400 -0.00(-16.67%)
Nov 22, 2022 0.0300 0.0300 0 +0.00(+20.00%)
Nov 11, 2022 0.0250 0 -0.01(-37.50%)
Nov 10, 2022 0.0400 0.0400 0.0400 0.0400 1,192 +0.00(+0.00%)
Nov 08, 2022 0.0400 0.0400 45 +0.01(+33.33%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 13,502 -0.01(-25.00%)
Nov 03, 2022 0.0400 0.0400 100 +0.00(+0.00%)
Oct 26, 2022 0.0400 0 +0.01(+33.33%)
Oct 25, 2022 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-25.00%)
Oct 18, 2022 0.0400 0 -0.01(-20.00%)
Oct 17, 2022 0.0500 0.0500 0.0500 0.0500 2,151 +0.00(+0.00%)
Oct 05, 2022 0.0500 0 +0.00(+0.00%)
Oct 04, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Sep 26, 2022 0.0400 0 -0.02(-33.33%)
Sep 16, 2022 0.0600 0 +0.01(+33.33%)
Sep 13, 2022 0.0450 0.0450 0 +0.00(+0.00%)
Sep 08, 2022 0.0450 0 +0.00(+0.00%)
Sep 02, 2022 0.0450 0 +0.00(+0.00%)
Aug 31, 2022 0.0450 0.0450 0 -0.01(-18.18%)
Aug 24, 2022 0.0550 0 -0.00(-8.33%)
Aug 22, 2022 0.0600 0.0600 0 -0.01(-14.29%)
Aug 19, 2022 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 16, 2022 0.0700 0.0700 0 +0.01(+7.69%)
Aug 15, 2022 0.0650 0.0650 0.0650 0.0650 5,000 +0.03(+62.50%)
Aug 11, 2022 0.0400 0.0400 0 -0.03(-42.86%)
Aug 08, 2022 0.0700 0.0700 0 +0.04(+100.00%)
Aug 05, 2022 0.0350 0.0350 0.0350 0.0350 20,100 -0.00(-12.50%)
Aug 04, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.04(-50.00%)
Aug 03, 2022 0.0800 0.0800 0.0800 0.0800 16,000 +0.04(+77.78%)
Aug 02, 2022 0.0450 0.0450 0.0450 0.0450 36,000 -0.03(-35.71%)
Jul 27, 2022 0.0700 0 +0.03(+55.56%)
Jul 26, 2022 0.0650 0.0700 0.0450 0.0450 76,000 -0.03(-35.71%)
Jul 21, 2022 0.0700 0 +0.00(+0.00%)
Jul 20, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jul 14, 2022 0.0600 0 +0.00(+9.09%)
Jul 13, 2022 0.0500 0.0550 0.0500 0.0550 89,000 +0.03(+83.33%)
Jul 12, 2022 0.0300 0.0300 0.0300 0.0300 1,000 -0.03(-45.45%)
Jul 11, 2022 0.0550 0.0550 0.0350 0.0550 14,000 +0.02(+66.67%)
Jul 07, 2022 0.0320 0.0330 0 -0.00(-5.71%)
Jul 04, 2022 0.0350 0.0350 0 -0.00(-12.50%)
Jun 30, 2022 0.0400 0 -0.00(-11.11%)
Jun 29, 2022 0.0750 0.0750 0.0250 0.0450 12,050 -0.01(-10.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 7,030 -0.04(-47.37%)
Jun 22, 2022 0.0950 0 +0.02(+35.71%)
Jun 20, 2022 0.0700 0.0700 0 -0.00(-6.67%)
Jun 17, 2022 0.0750 0.0750 0.0750 0.0750 96,300 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.